Identifier on Kucoin: HTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.0137 USDT |
1,466,187.2369 |
0.0133 USDT |
0.0126 USDT |
0.0144 USDT |
0.0141 USDT |
| 2025-06-22 |
0.0139 USDT |
1,136,418.6134 |
0.0142 USDT |
0.0134 USDT |
0.0144 USDT |
0.0134 USDT |
| 2025-06-21 |
0.0148 USDT |
537,758.0029 |
0.0148 USDT |
0.0145 USDT |
0.0150 USDT |
0.0147 USDT |
| 2025-06-20 |
0.0154 USDT |
946,313.5367 |
0.0153 USDT |
0.0152 USDT |
0.0157 USDT |
0.0154 USDT |
| 2025-06-19 |
0.0154 USDT |
1,369,088.7252 |
0.0158 USDT |
0.0150 USDT |
0.0164 USDT |
0.0154 USDT |
| 2025-06-18 |
0.0162 USDT |
213,176.6291 |
0.0160 USDT |
0.0159 USDT |
0.0169 USDT |
0.0162 USDT |
| 2025-06-17 |
0.0164 USDT |
194,747.1978 |
0.0169 USDT |
0.0162 USDT |
0.0169 USDT |
0.0163 USDT |
| 2025-06-16 |
0.0175 USDT |
1,703,358.9062 |
0.0175 USDT |
0.0160 USDT |
0.0192 USDT |
0.0169 USDT |
| 2025-06-15 |
0.0174 USDT |
325,107.1655 |
0.0170 USDT |
0.0166 USDT |
0.0179 USDT |
0.0172 USDT |
| 2025-06-14 |
0.0177 USDT |
735,973.4859 |
0.0174 USDT |
0.0169 USDT |
0.0183 USDT |
0.0169 USDT |
| 2025-06-13 |
0.0175 USDT |
1,608,704.6728 |
0.0185 USDT |
0.0162 USDT |
0.0185 USDT |
0.0173 USDT |
| 2025-06-12 |
0.0192 USDT |
546,163.2317 |
0.0194 USDT |
0.0187 USDT |
0.0197 USDT |
0.0192 USDT |
| 2025-06-11 |
0.0201 USDT |
547,943.6845 |
0.0208 USDT |
0.0197 USDT |
0.0209 USDT |
0.0199 USDT |
| 2025-06-10 |
0.0206 USDT |
82,297.0879 |
0.0202 USDT |
0.0202 USDT |
0.0207 USDT |
0.0204 USDT |
| 2025-06-09 |
0.0194 USDT |
422,952.2189 |
0.0197 USDT |
0.0191 USDT |
0.0206 USDT |
0.0196 USDT |
| 2025-06-08 |
0.0192 USDT |
727,813.1144 |
0.0193 USDT |
0.0188 USDT |
0.0201 USDT |
0.0196 USDT |
| 2025-06-07 |
0.0195 USDT |
389,177.2018 |
0.0193 USDT |
0.0189 USDT |
0.0206 USDT |
0.0195 USDT |
| 2025-06-06 |
0.0189 USDT |
519,060.6052 |
0.0190 USDT |
0.0184 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-06-05 |
0.0192 USDT |
207,832.0787 |
0.0190 USDT |
0.0190 USDT |
0.0195 USDT |
0.0193 USDT |
| 2025-06-04 |
0.0196 USDT |
461,273.8171 |
0.0201 USDT |
0.0191 USDT |
0.0201 USDT |
0.0199 USDT |
| 2025-06-03 |
0.0199 USDT |
874,408.3384 |
0.0197 USDT |
0.0191 USDT |
0.0206 USDT |
0.0201 USDT |
| 2025-06-02 |
0.0204 USDT |
221,971.6002 |
0.0203 USDT |
0.0200 USDT |
0.0207 USDT |
0.0201 USDT |
| 2025-06-01 |
0.0200 USDT |
119,030.0091 |
0.0199 USDT |
0.0197 USDT |
0.0204 USDT |
0.0202 USDT |
| 2025-05-31 |
0.0191 USDT |
851,771.4517 |
0.0191 USDT |
0.0185 USDT |
0.0199 USDT |
0.0198 USDT |
| 2025-05-30 |
0.0194 USDT |
1,049,502.4406 |
0.0200 USDT |
0.0186 USDT |
0.0201 USDT |
0.0194 USDT |
| 2025-05-29 |
0.0208 USDT |
242,184.9796 |
0.0211 USDT |
0.0205 USDT |
0.0214 USDT |
0.0205 USDT |
| 2025-05-28 |
0.0219 USDT |
823,889.7596 |
0.0221 USDT |
0.0213 USDT |
0.0226 USDT |
0.0215 USDT |
| 2025-05-27 |
0.0215 USDT |
1,303,879.6200 |
0.0198 USDT |
0.0198 USDT |
0.0234 USDT |
0.0222 USDT |
| 2025-05-26 |
0.0202 USDT |
879,974.9667 |
0.0204 USDT |
0.0197 USDT |
0.0208 USDT |
0.0203 USDT |
| 2025-05-25 |
0.0199 USDT |
1,919,500.6449 |
0.0213 USDT |
0.0186 USDT |
0.0218 USDT |
0.0200 USDT |
| 2025-05-24 |
0.0208 USDT |
4,163,730.9000 |
0.0201 USDT |
0.0199 USDT |
0.0217 USDT |
0.0211 USDT |
| 2025-05-23 |
0.0225 USDT |
6,562,254.1213 |
0.0243 USDT |
0.0196 USDT |
0.0259 USDT |
0.0230 USDT |
| 2025-05-22 |
0.0250 USDT |
4,722,721.2842 |
0.0264 USDT |
0.0225 USDT |
0.0290 USDT |
0.0242 USDT |
| 2025-05-21 |
0.0262 USDT |
1,235,055.6317 |
0.0272 USDT |
0.0253 USDT |
0.0272 USDT |
0.0266 USDT |
| 2025-05-20 |
0.0270 USDT |
786,376.7519 |
0.0255 USDT |
0.0255 USDT |
0.0281 USDT |
0.0274 USDT |
| 2025-05-19 |
0.0260 USDT |
1,228,837.3001 |
0.0273 USDT |
0.0246 USDT |
0.0281 USDT |
0.0257 USDT |
| 2025-05-18 |
0.0281 USDT |
538,408.8509 |
0.0278 USDT |
0.0276 USDT |
0.0284 USDT |
0.0281 USDT |
| 2025-05-17 |
0.0283 USDT |
914,312.2874 |
0.0293 USDT |
0.0275 USDT |
0.0293 USDT |
0.0276 USDT |
| 2025-05-16 |
0.0302 USDT |
1,259,201.5495 |
0.0319 USDT |
0.0286 USDT |
0.0321 USDT |
0.0292 USDT |
| 2025-05-15 |
0.0340 USDT |
2,322,223.7423 |
0.0374 USDT |
0.0310 USDT |
0.0383 USDT |
0.0322 USDT |
| 2025-05-14 |
0.0352 USDT |
2,567,829.0381 |
0.0310 USDT |
0.0308 USDT |
0.0388 USDT |
0.0368 USDT |
| 2025-05-13 |
0.0295 USDT |
580,664.1293 |
0.0308 USDT |
0.0290 USDT |
0.0309 USDT |
0.0298 USDT |
| 2025-05-12 |
0.0321 USDT |
1,215,085.4311 |
0.0326 USDT |
0.0308 USDT |
0.0338 USDT |
0.0310 USDT |
| 2025-05-11 |
0.0311 USDT |
1,563,355.6434 |
0.0294 USDT |
0.0292 USDT |
0.0328 USDT |
0.0321 USDT |
| 2025-05-10 |
0.0280 USDT |
1,501,369.5119 |
0.0266 USDT |
0.0260 USDT |
0.0296 USDT |
0.0293 USDT |
| 2025-05-09 |
0.0261 USDT |
2,773,339.6658 |
0.0243 USDT |
0.0230 USDT |
0.0299 USDT |
0.0260 USDT |
| 2025-05-08 |
0.0232 USDT |
1,416,893.3123 |
0.0219 USDT |
0.0218 USDT |
0.0249 USDT |
0.0242 USDT |
| 2025-05-07 |
0.0217 USDT |
753,548.0118 |
0.0213 USDT |
0.0210 USDT |
0.0220 USDT |
0.0218 USDT |
| 2025-05-06 |
0.0216 USDT |
468,808.8342 |
0.0222 USDT |
0.0212 USDT |
0.0223 USDT |
0.0213 USDT |
| 2025-05-05 |
0.0228 USDT |
533,051.0469 |
0.0224 USDT |
0.0221 USDT |
0.0234 USDT |
0.0232 USDT |